KOTAKBANK
KOTAK MAHINDRA BANK LTD
Historical option data for KOTAKBANK
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1852.70 | 240.25 | 0.00 | - | 0 | -400 | 0 | |||
| 4 Jul | 1833.85 | 240.25 | - | 1,200 | -400 | 12,000 | ||||
| 3 Jul | 1810.70 | 220.9 | - | 17,200 | -4,800 | 12,400 | ||||
|
|
||||||||||
| 2 Jul | 1769.60 | 180 | - | 52,000 | 17,600 | 17,600 | ||||
| 1 Jul | 1808.10 | 228.2 | - | 0 | -800 | 0 | ||||
| 28 Jun | 1802.50 | 228.2 | - | 2,400 | -800 | 6,800 | ||||
| 27 Jun | 1830.55 | 230.4 | - | 15,200 | -8,800 | 7,600 | ||||
| 26 Jun | 1798.15 | 225.4 | - | 16,400 | 12,400 | 16,000 | ||||
| 25 Jun | 1781.90 | 192.95 | - | 2,800 | 0 | 3,600 | ||||
| 24 Jun | 1772.55 | 189.85 | - | 1,600 | 400 | 3,600 | ||||
| 21 Jun | 1775.65 | 184.50 | - | 0 | 400 | 0 | ||||
| 20 Jun | 1766.25 | 184.50 | - | 400 | 0 | 2,800 | ||||
| 19 Jun | 1746.70 | 169.00 | - | 1,200 | 0 | 2,800 | ||||
| 18 Jun | 1719.40 | 138.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1717.20 | 138.30 | - | 1,600 | 400 | 3,200 | ||||
| 13 Jun | 1726.35 | 137.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 137.35 | - | 1,200 | 0 | 2,800 | ||||
| 11 Jun | 1720.00 | 154.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 154.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 154.15 | - | 400 | 0 | 2,800 | ||||
| 6 Jun | 1734.70 | 150.00 | - | 400 | 0 | 2,800 | ||||
| 5 Jun | 1718.10 | 149.00 | - | 3,600 | 0 | 2,800 | ||||
| 4 Jun | 1637.95 | 100.00 | - | 1,600 | 400 | 2,800 | ||||
| 3 Jun | 1718.05 | 149.75 | - | 1,600 | 0 | 2,400 | ||||
| 31 May | 1680.40 | 120.00 | - | 1,200 | 2,400 | 2,400 | ||||
| 30 May | 1690.10 | 148.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 148.00 | - | 0 | 0 | 1,600 | ||||
| 28 May | 1703.65 | 148.00 | - | 0 | 0 | 1,600 | ||||
| 27 May | 1711.00 | 148.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1703.45 | 148.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1709.05 | 148.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1699.55 | 148.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1698.25 | 148.00 | - | 0 | -400 | 0 | ||||
| 18 May | 1696.95 | 148.00 | - | 400 | 0 | 2,000 | ||||
| 17 May | 1696.55 | 148.00 | - | 400 | 0 | 2,400 | ||||
| 16 May | 1672.05 | 77.55 | - | 0 | 0 | 2,400 | ||||
| 15 May | 1650.80 | 77.55 | - | 0 | 0 | 2,400 | ||||
| 14 May | 1646.30 | 77.55 | - | 0 | 0 | 2,400 | ||||
| 13 May | 1641.20 | 77.55 | - | 0 | 0 | 2,400 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 240.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 240.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12000
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 220.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 12400
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 180, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 17600
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 228.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 228.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 6800
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 230.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 7600
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 225.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 16000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 192.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 189.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 184.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 184.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 169.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 138.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 138.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3200
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 137.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 137.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 154.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 154.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 154.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 149.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 149.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 148.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 77.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 77.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 77.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 77.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 1.45 | -0.75 | - | 2,18,000 | 3,600 | 5,46,800 |
| 4 Jul | 1833.85 | 2.2 | - | 4,40,000 | -90,800 | 5,43,200 | |
| 3 Jul | 1810.70 | 2.8 | - | 14,19,600 | -58,400 | 6,34,000 | |
| 2 Jul | 1769.60 | 5.3 | - | 35,92,800 | 4,81,600 | 6,82,400 | |
| 1 Jul | 1808.10 | 1.7 | - | 1,17,600 | 44,000 | 2,00,800 | |
| 28 Jun | 1802.50 | 2.1 | - | 1,40,400 | 24,000 | 1,56,800 | |
| 27 Jun | 1830.55 | 2.55 | - | 98,000 | -4,400 | 1,32,800 | |
| 26 Jun | 1798.15 | 3.15 | - | 71,600 | 2,800 | 1,37,600 | |
| 25 Jun | 1781.90 | 3.35 | - | 38,400 | 5,200 | 1,34,800 | |
| 24 Jun | 1772.55 | 3.9 | - | 36,800 | 10,000 | 1,29,600 | |
| 21 Jun | 1775.65 | 4.00 | - | 26,400 | 2,800 | 1,16,400 | |
| 20 Jun | 1766.25 | 4.10 | - | 15,200 | -800 | 1,14,000 | |
| 19 Jun | 1746.70 | 5.40 | - | 46,800 | 6,800 | 1,14,800 | |
| 18 Jun | 1719.40 | 5.35 | - | 46,800 | 6,800 | 1,07,600 | |
| 14 Jun | 1717.20 | 5.25 | - | 33,200 | 6,000 | 1,00,800 | |
| 13 Jun | 1726.35 | 5.50 | - | 24,000 | -400 | 94,800 | |
| 12 Jun | 1715.75 | 6.80 | - | 23,200 | 4,800 | 93,600 | |
| 11 Jun | 1720.00 | 7.60 | - | 21,200 | 3,600 | 88,400 | |
| 10 Jun | 1745.65 | 7.15 | - | 26,800 | 15,600 | 84,800 | |
| 7 Jun | 1753.70 | 7.80 | - | 21,200 | -8,000 | 68,800 | |
| 6 Jun | 1734.70 | 9.70 | - | 27,600 | -4,400 | 76,800 | |
| 5 Jun | 1718.10 | 15.00 | - | 39,600 | -10,400 | 81,200 | |
| 4 Jun | 1637.95 | 35.40 | - | 86,000 | 14,000 | 91,600 | |
| 3 Jun | 1718.05 | 14.90 | - | 30,000 | 1,600 | 77,600 | |
| 31 May | 1680.40 | 20.50 | - | 30,800 | 9,200 | 76,400 | |
| 30 May | 1690.10 | 20.65 | - | 14,800 | 2,400 | 67,200 | |
| 29 May | 1687.85 | 23.10 | - | 18,800 | -1,600 | 64,800 | |
| 28 May | 1703.65 | 21.05 | - | 7,600 | 400 | 66,400 | |
| 27 May | 1711.00 | 21.80 | - | 13,600 | -3,200 | 65,600 | |
| 24 May | 1703.45 | 23.25 | - | 9,200 | 1,200 | 68,400 | |
| 23 May | 1709.05 | 24.90 | - | 11,600 | 4,400 | 69,200 | |
| 22 May | 1699.55 | 27.45 | - | 7,200 | -800 | 66,000 | |
| 21 May | 1698.25 | 28.70 | - | 6,800 | 0 | 66,400 | |
| 18 May | 1696.95 | 29.40 | - | 1,200 | 400 | 66,800 | |
| 17 May | 1696.55 | 30.00 | - | 36,000 | -1,200 | 64,800 | |
| 16 May | 1672.05 | 38.00 | - | 14,400 | 800 | 66,000 | |
| 15 May | 1650.80 | 49.00 | - | 2,800 | -1,200 | 65,600 | |
| 14 May | 1646.30 | 51.00 | - | 3,200 | 1,200 | 67,200 | |
| 13 May | 1641.20 | 54.15 | - | 4,800 | 1,600 | 66,000 | |
For KOTAK MAHINDRA BANK LTD - strike price 1600 expiring on 25JUL2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 546800
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -90800 which decreased total open position to 543200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -58400 which decreased total open position to 634000
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 481600 which increased total open position to 682400
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 200800
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 156800
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 132800
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 137600
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 134800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 129600
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 116400
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 114000
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 114800
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 107600
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 100800
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 94800
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 6.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 93600
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 88400
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 84800
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 68800
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 76800
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 81200
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 35.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 91600
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 77600
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 76400
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 67200
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 23.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 64800
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 66400
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 21.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 65600
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 68400
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 24.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 69200
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 66000
On 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 28.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66400
On 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 66800
On 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 64800
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 66000
On 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 65600
On 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 67200
On 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 54.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 66000